NYSE:WAT | Historical Stock Price | WATERS CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.53$9.28$24.39$64.08$168.35$442.321995-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$46.79$46.79222,200——
2004-12-30$47.18$47.18325,400——
2004-12-29$46.98$46.98488,600——
2004-12-28$46.95$46.95593,700——
2004-12-27$45.82$45.82563,600——
2004-12-23$45.94$45.94639,000——
2004-12-22$46.33$46.33355,100——
2004-12-21$46.37$46.37534,500——
2004-12-20$46.43$46.43423,200——
2004-12-17$46.90$46.90682,700——
2004-12-16$46.85$46.85345,900——
2004-12-15$47.06$47.06252,200——
2004-12-14$47.17$47.17431,000——
2004-12-13$47.05$47.05485,500——
2004-12-10$47.15$47.15346,500——
2004-12-09$47.29$47.29554,400——
2004-12-08$47.12$47.12462,000——
2004-12-07$46.98$46.98523,900——
2004-12-06$47.60$47.60512,300——
2004-12-03$47.40$47.40399,300——
2004-12-02$47.60$47.60558,400——
2004-12-01$47.50$47.50634,300——
2004-11-30$46.66$46.66501,000——
2004-11-29$47.21$47.21337,000——
2004-11-26$47.15$47.15102,700——
2004-11-24$47.20$47.20479,900——
2004-11-23$46.40$46.40566,900——
2004-11-22$46.41$46.41768,900——
2004-11-19$45.94$45.941,168,700——
2004-11-18$46.00$46.00817,200——
2004-11-17$46.01$46.01721,500——
2004-11-16$45.85$45.85661,200——
2004-11-15$46.50$46.50807,000——
2004-11-12$45.63$45.63569,000——
2004-11-11$45.28$45.28304,600——
2004-11-10$44.48$44.48428,100——
2004-11-09$44.49$44.49450,600——
2004-11-08$44.17$44.17423,500——
2004-11-05$44.11$44.11967,700——
2004-11-04$43.66$43.66951,300——
2004-11-03$43.35$43.35927,900——
2004-11-02$42.05$42.051,284,300——
2004-11-01$41.48$41.48768,000——
2004-10-29$41.29$41.29964,600——
2004-10-28$40.03$40.03669,200——
2004-10-27$40.32$40.321,997,300——
2004-10-26$39.19$39.191,459,800——
2004-10-25$40.09$40.09710,100——
2004-10-22$40.75$40.75406,200——
2004-10-21$41.06$41.06502,800——
2004-10-20$41.20$41.20882,700——
2004-10-19$42.15$42.15371,200——
2004-10-18$42.80$42.80355,300——
2004-10-15$42.31$42.31289,700——
2004-10-14$42.11$42.11393,700——
2004-10-13$41.78$41.78496,500——
2004-10-12$42.32$42.32446,400——
2004-10-11$42.74$42.74509,800——
2004-10-08$42.99$42.99712,500——
2004-10-07$43.41$43.41670,100——
2004-10-06$44.58$44.58257,300——
2004-10-05$44.33$44.33453,000——
2004-10-04$44.97$44.97754,200——
2004-10-01$44.53$44.53446,000——
2004-09-30$44.10$44.101,213,800——
2004-09-29$43.47$43.47561,200——
2004-09-28$43.32$43.321,227,400——
2004-09-27$43.99$43.99400,600——
2004-09-24$44.86$44.86512,900——
2004-09-23$45.00$45.00462,900——
2004-09-22$45.15$45.15299,500——
2004-09-21$45.79$45.79258,200——
2004-09-20$45.77$45.77403,500——
2004-09-17$45.86$45.86684,900——
2004-09-16$44.95$44.95510,400——
2004-09-15$44.56$44.56571,000——
2004-09-14$45.27$45.27616,800——
2004-09-13$45.00$45.00599,700——
2004-09-10$44.90$44.90558,100——
2004-09-09$44.64$44.64559,200——
2004-09-08$44.56$44.56669,200——
2004-09-07$44.52$44.52639,500——
2004-09-03$44.15$44.15324,000——
2004-09-02$44.22$44.22230,100——
2004-09-01$43.71$43.71482,500——
2004-08-31$43.31$43.31502,500——
2004-08-30$42.70$42.70426,000——
2004-08-27$43.31$43.31608,300——
2004-08-26$42.39$42.39653,900——
2004-08-25$42.72$42.72621,500——
2004-08-24$42.95$42.95710,900——
2004-08-23$42.60$42.60321,000——
2004-08-20$42.95$42.95622,200——
2004-08-19$41.86$41.86315,800——
2004-08-18$42.30$42.30823,900——
2004-08-17$41.44$41.44880,200——
2004-08-16$40.77$40.771,016,200——
2004-08-13$40.46$40.46778,300——
2004-08-12$40.40$40.40530,500——
2004-08-11$40.60$40.60758,900——
2004-08-10$40.81$40.81911,100——
2004-08-09$39.80$39.80470,600——
2004-08-06$39.78$39.781,215,700——
2004-08-05$40.91$40.91951,600——
2004-08-04$41.90$41.901,193,500——
2004-08-03$42.48$42.481,197,100——
2004-08-02$43.35$43.35965,500——
2004-07-30$43.88$43.881,037,000——
2004-07-29$43.26$43.261,184,000——
2004-07-28$42.25$42.251,746,800——
2004-07-27$42.60$42.606,514,000——
2004-07-26$43.50$43.502,280,200——
2004-07-23$45.71$45.71834,700——
2004-07-22$45.57$45.571,928,500——
2004-07-21$45.90$45.901,559,600——
2004-07-20$47.62$47.62878,400——
2004-07-19$47.25$47.25862,200——
2004-07-16$48.20$48.201,003,000——
2004-07-15$48.66$48.66783,500——
2004-07-14$48.88$48.882,293,500——
2004-07-13$47.20$47.20602,800——
2004-07-12$46.34$46.34311,200——
2004-07-09$46.55$46.55576,000——
2004-07-08$46.97$46.97688,700——
2004-07-07$47.50$47.501,214,000——
2004-07-06$46.02$46.02532,900——
2004-07-02$46.70$46.70576,700——
2004-07-01$46.89$46.89908,000——
2004-06-30$47.78$47.781,413,400——
2004-06-29$46.09$46.09602,700——
2004-06-28$45.11$45.11685,700——
2004-06-25$46.25$46.25539,300——
2004-06-24$46.10$46.10684,100——
2004-06-23$45.99$45.991,184,000——
2004-06-22$44.95$44.951,113,500——
2004-06-21$44.10$44.10467,300——
2004-06-18$44.13$44.13603,000——
2004-06-17$44.28$44.28942,100——
2004-06-16$44.25$44.25566,600——
2004-06-15$44.22$44.22811,800——
2004-06-14$44.28$44.28630,700——
2004-06-10$44.40$44.401,024,200——
2004-06-09$44.70$44.70736,400——
2004-06-08$45.50$45.501,061,100——
2004-06-07$46.17$46.17746,900——
2004-06-04$45.50$45.50591,700——
2004-06-03$45.53$45.53783,900——
2004-06-02$46.40$46.40669,400——
2004-06-01$46.53$46.53638,700——
2004-05-28$46.08$46.081,006,200——
2004-05-27$46.05$46.05831,600——
2004-05-26$46.00$46.00684,400——
2004-05-25$46.01$46.01968,800——
2004-05-24$45.88$45.88462,500——
2004-05-21$45.80$45.80687,900——
2004-05-20$45.63$45.631,715,000——
2004-05-19$45.29$45.292,601,200——
2004-05-18$44.62$44.621,019,800——
2004-05-17$44.12$44.121,083,600——
2004-05-14$43.97$43.971,153,000——
2004-05-13$43.24$43.24929,400——
2004-05-12$43.39$43.392,037,600——
2004-05-11$42.95$42.95563,900——
2004-05-10$42.40$42.40895,600——
2004-05-07$42.90$42.901,149,800——
2004-05-06$42.90$42.90565,500——
2004-05-05$43.48$43.481,171,900——
2004-05-04$43.52$43.52967,900——
2004-05-03$43.57$43.571,207,500——
2004-04-30$43.15$43.151,268,200——
2004-04-29$42.97$42.971,375,200——
2004-04-28$41.62$41.622,647,700——
2004-04-27$39.28$39.28437,400——
2004-04-26$39.48$39.48496,500——
2004-04-23$39.70$39.70528,800——
2004-04-22$40.26$40.26728,900——
2004-04-21$39.91$39.91754,800——
2004-04-20$39.53$39.53986,500——
2004-04-19$39.98$39.98764,400——
2004-04-16$40.00$40.00538,300——
2004-04-15$39.94$39.94567,300——
2004-04-14$40.06$40.06731,400——
2004-04-13$40.04$40.04610,000——
2004-04-12$41.15$41.15387,700——
2004-04-08$40.85$40.85794,500——
2004-04-07$40.80$40.80710,500——
2004-04-06$40.76$40.761,070,400——
2004-04-05$41.00$41.00881,300——
2004-04-02$41.47$41.47930,100——
2004-04-01$40.77$40.77844,100——
2004-03-31$40.84$40.84736,500——
2004-03-30$40.69$40.69818,300——
2004-03-29$39.50$39.50989,900——
2004-03-26$39.15$39.15561,700——
2004-03-25$39.21$39.21599,600——
2004-03-24$39.10$39.10560,600——
2004-03-23$38.66$38.66665,300——
2004-03-22$38.90$38.90618,500——
2004-03-19$38.86$38.86408,200——
2004-03-18$39.20$39.201,605,000——
2004-03-17$38.60$38.60539,700——
2004-03-16$37.90$37.90777,000——
2004-03-15$37.23$37.231,018,100——
2004-03-12$37.36$37.36408,900——
2004-03-11$36.41$36.41690,300——
2004-03-10$37.17$37.17709,700——
2004-03-09$37.29$37.29551,900——
2004-03-08$38.34$38.34434,600——
2004-03-05$38.89$38.89700,300——
2004-03-04$38.14$38.14879,300——
2004-03-03$37.91$37.91593,600——
2004-03-02$37.55$37.55485,900——
2004-03-01$37.77$37.77608,000——
2004-02-27$36.94$36.94843,800——
2004-02-26$36.26$36.26653,800——
2004-02-25$36.52$36.52644,700——
2004-02-24$36.40$36.40689,900——
2004-02-23$36.82$36.82487,500——
2004-02-20$37.53$37.53448,100——
2004-02-19$37.30$37.30379,800——
2004-02-18$38.06$38.06408,300——
2004-02-17$38.33$38.33403,400——
2004-02-13$38.13$38.13548,900——
2004-02-12$37.91$37.91692,200——
2004-02-11$37.93$37.931,039,900——
2004-02-10$38.04$38.04545,700——
2004-02-09$38.25$38.251,555,800——
2004-02-06$38.47$38.47887,500——
2004-02-05$38.30$38.30917,900——
2004-02-04$38.15$38.15916,000——
2004-02-03$38.08$38.081,182,600——
2004-02-02$38.05$38.051,565,000——
2004-01-30$37.91$37.912,650,400——
2004-01-29$38.83$38.831,372,300——
2004-01-28$38.71$38.711,776,800——
2004-01-27$38.86$38.861,506,300——
2004-01-26$37.39$37.39476,600——
2004-01-23$37.13$37.13384,200——
2004-01-22$37.52$37.52503,200——
2004-01-21$37.49$37.49488,800——
2004-01-20$37.35$37.35733,300——
2004-01-16$37.21$37.21703,900——
2004-01-15$36.00$36.00640,200——
2004-01-14$35.90$35.901,073,200——
2004-01-13$34.44$34.44542,900——
2004-01-12$33.95$33.95518,200——
2004-01-09$33.89$33.89267,100——
2004-01-08$33.95$33.95276,400——
2004-01-07$33.83$33.83399,500——
2004-01-06$33.61$33.61475,400——
2004-01-05$33.68$33.68523,100——
2004-01-02$33.12$33.12407,800——